KSE - Delayed Quote KRW
Jin Air Co., Ltd. (272450.KS)
8,930.00
+50.00
+(0.56%)
At close: 3:30:30 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 8,940.00 | 9,060.00 | 8,820.00 | 8,930.00 | 8,930.00 | 70,061 |
| Apr 29, 2025 | 8,760.00 | 8,920.00 | 8,760.00 | 8,880.00 | 8,880.00 | 59,575 |
| Apr 28, 2025 | 8,840.00 | 8,870.00 | 8,780.00 | 8,790.00 | 8,790.00 | 50,145 |
| Apr 25, 2025 | 8,800.00 | 8,830.00 | 8,690.00 | 8,830.00 | 8,830.00 | 56,990 |
| Apr 24, 2025 | 8,800.00 | 8,840.00 | 8,710.00 | 8,730.00 | 8,730.00 | 59,541 |
| Apr 23, 2025 | 8,830.00 | 8,830.00 | 8,660.00 | 8,710.00 | 8,710.00 | 58,645 |
| Apr 22, 2025 | 8,850.00 | 8,910.00 | 8,600.00 | 8,650.00 | 8,650.00 | 122,172 |
| Apr 21, 2025 | 9,040.00 | 9,100.00 | 8,860.00 | 8,880.00 | 8,880.00 | 57,272 |
| Apr 18, 2025 | 8,580.00 | 9,060.00 | 8,580.00 | 9,030.00 | 9,030.00 | 185,884 |
| Apr 17, 2025 | 8,490.00 | 8,550.00 | 8,420.00 | 8,510.00 | 8,510.00 | 19,032 |
| Apr 16, 2025 | 8,560.00 | 8,560.00 | 8,400.00 | 8,420.00 | 8,420.00 | 45,426 |
| Apr 15, 2025 | 8,560.00 | 8,590.00 | 8,420.00 | 8,510.00 | 8,510.00 | 45,301 |
| Apr 14, 2025 | 8,560.00 | 8,620.00 | 8,430.00 | 8,470.00 | 8,470.00 | 141,662 |
| Apr 11, 2025 | 8,490.00 | 8,490.00 | 8,280.00 | 8,460.00 | 8,460.00 | 93,821 |
| Apr 10, 2025 | 8,680.00 | 8,680.00 | 8,380.00 | 8,600.00 | 8,600.00 | 159,166 |
| Apr 9, 2025 | 8,670.00 | 8,870.00 | 7,990.00 | 8,250.00 | 8,250.00 | 359,704 |
| Apr 8, 2025 | 8,940.00 | 8,980.00 | 8,690.00 | 8,710.00 | 8,710.00 | 47,613 |
| Apr 7, 2025 | 9,180.00 | 9,180.00 | 8,700.00 | 8,770.00 | 8,770.00 | 163,617 |
| Apr 4, 2025 | 8,750.00 | 9,310.00 | 8,750.00 | 9,250.00 | 9,250.00 | 189,940 |
| Apr 3, 2025 | 9,000.00 | 9,050.00 | 8,800.00 | 8,840.00 | 8,840.00 | 137,494 |
| Apr 2, 2025 | 9,240.00 | 9,250.00 | 9,020.00 | 9,040.00 | 9,040.00 | 137,492 |
| Apr 1, 2025 | 9,270.00 | 9,380.00 | 9,250.00 | 9,280.00 | 9,280.00 | 67,322 |
| Mar 31, 2025 | 9,400.00 | 9,400.00 | 9,230.00 | 9,250.00 | 9,250.00 | 69,037 |
| Mar 28, 2025 | 9,530.00 | 9,530.00 | 9,420.00 | 9,430.00 | 9,430.00 | 96,923 |
| Mar 27, 2025 | 9,640.00 | 9,640.00 | 9,510.00 | 9,530.00 | 9,530.00 | 94,461 |
| Mar 26, 2025 | 9,690.00 | 9,720.00 | 9,630.00 | 9,640.00 | 9,640.00 | 58,797 |
| Mar 25, 2025 | 9,730.00 | 9,750.00 | 9,590.00 | 9,650.00 | 9,650.00 | 136,800 |
| Mar 24, 2025 | 9,560.00 | 9,690.00 | 9,520.00 | 9,650.00 | 9,650.00 | 90,584 |
| Mar 21, 2025 | 9,550.00 | 9,570.00 | 9,510.00 | 9,560.00 | 9,560.00 | 88,801 |
| Mar 20, 2025 | 9,600.00 | 9,630.00 | 9,510.00 | 9,550.00 | 9,550.00 | 116,323 |
| Mar 19, 2025 | 9,650.00 | 9,660.00 | 9,530.00 | 9,570.00 | 9,570.00 | 127,113 |
| Mar 18, 2025 | 9,580.00 | 9,700.00 | 9,570.00 | 9,580.00 | 9,580.00 | 95,528 |
| Mar 17, 2025 | 9,620.00 | 9,700.00 | 9,580.00 | 9,580.00 | 9,580.00 | 138,454 |
| Mar 14, 2025 | 9,710.00 | 9,710.00 | 9,540.00 | 9,610.00 | 9,610.00 | 132,381 |
| Mar 13, 2025 | 9,710.00 | 9,790.00 | 9,620.00 | 9,630.00 | 9,630.00 | 171,161 |
| Mar 12, 2025 | 9,800.00 | 9,960.00 | 9,710.00 | 9,710.00 | 9,710.00 | 192,910 |
| Mar 11, 2025 | 9,800.00 | 9,960.00 | 9,760.00 | 9,800.00 | 9,800.00 | 162,558 |
| Mar 10, 2025 | 10,110.00 | 10,120.00 | 9,940.00 | 10,020.00 | 10,020.00 | 116,182 |
| Mar 7, 2025 | 10,080.00 | 10,280.00 | 10,060.00 | 10,120.00 | 10,120.00 | 155,550 |
| Mar 6, 2025 | 9,850.00 | 10,350.00 | 9,830.00 | 10,170.00 | 10,170.00 | 374,843 |
| Mar 5, 2025 | 9,670.00 | 9,890.00 | 9,670.00 | 9,760.00 | 9,760.00 | 102,571 |
| Mar 4, 2025 | 9,890.00 | 9,890.00 | 9,670.00 | 9,710.00 | 9,710.00 | 94,884 |
| Feb 28, 2025 | 9,980.00 | 10,070.00 | 9,800.00 | 9,800.00 | 9,800.00 | 168,837 |
| Feb 27, 2025 | 10,090.00 | 10,240.00 | 10,030.00 | 10,090.00 | 10,090.00 | 120,983 |
| Feb 26, 2025 | 10,000.00 | 10,130.00 | 9,970.00 | 10,050.00 | 10,050.00 | 96,026 |
| Feb 25, 2025 | 10,080.00 | 10,140.00 | 9,990.00 | 10,030.00 | 10,030.00 | 145,851 |
| Feb 24, 2025 | 9,980.00 | 10,120.00 | 9,920.00 | 10,080.00 | 10,080.00 | 100,469 |
| Feb 21, 2025 | 9,850.00 | 10,130.00 | 9,720.00 | 10,050.00 | 10,050.00 | 282,118 |
| Feb 20, 2025 | 9,880.00 | 9,970.00 | 9,800.00 | 9,850.00 | 9,850.00 | 159,364 |
| Feb 19, 2025 | 9,770.00 | 9,870.00 | 9,740.00 | 9,850.00 | 9,850.00 | 220,700 |
| Feb 18, 2025 | 9,810.00 | 9,830.00 | 9,680.00 | 9,760.00 | 9,760.00 | 191,683 |
| Feb 17, 2025 | 9,740.00 | 9,910.00 | 9,730.00 | 9,810.00 | 9,810.00 | 171,332 |
| Feb 14, 2025 | 9,810.00 | 9,860.00 | 9,720.00 | 9,740.00 | 9,740.00 | 168,677 |
| Feb 13, 2025 | 9,790.00 | 9,820.00 | 9,710.00 | 9,760.00 | 9,760.00 | 132,366 |
| Feb 12, 2025 | 9,910.00 | 9,910.00 | 9,740.00 | 9,790.00 | 9,790.00 | 177,651 |
| Feb 11, 2025 | 9,630.00 | 10,000.00 | 9,570.00 | 9,910.00 | 9,910.00 | 308,949 |
| Feb 10, 2025 | 9,620.00 | 9,940.00 | 9,550.00 | 9,630.00 | 9,630.00 | 234,304 |
| Feb 7, 2025 | 9,760.00 | 9,760.00 | 9,600.00 | 9,610.00 | 9,610.00 | 173,591 |
| Feb 6, 2025 | 9,830.00 | 9,880.00 | 9,650.00 | 9,760.00 | 9,760.00 | 120,077 |
| Feb 5, 2025 | 9,700.00 | 9,840.00 | 9,700.00 | 9,800.00 | 9,800.00 | 127,512 |
| Feb 4, 2025 | 9,710.00 | 9,830.00 | 9,640.00 | 9,700.00 | 9,700.00 | 173,089 |
| Feb 3, 2025 | 9,880.00 | 10,000.00 | 9,530.00 | 9,640.00 | 9,640.00 | 316,603 |
| Jan 31, 2025 | 10,200.00 | 10,300.00 | 9,990.00 | 10,020.00 | 10,020.00 | 273,051 |
| Jan 24, 2025 | 10,500.00 | 10,600.00 | 10,310.00 | 10,320.00 | 10,320.00 | 158,714 |
| Jan 23, 2025 | 10,340.00 | 10,590.00 | 10,280.00 | 10,390.00 | 10,390.00 | 301,634 |
| Jan 22, 2025 | 10,140.00 | 10,510.00 | 9,950.00 | 10,430.00 | 10,430.00 | 538,706 |
| Jan 21, 2025 | 10,130.00 | 10,190.00 | 9,940.00 | 10,030.00 | 10,030.00 | 170,410 |
| Jan 20, 2025 | 10,120.00 | 10,190.00 | 9,970.00 | 10,040.00 | 10,040.00 | 148,679 |
| Jan 17, 2025 | 9,850.00 | 10,190.00 | 9,830.00 | 10,110.00 | 10,110.00 | 314,302 |
| Jan 16, 2025 | 9,870.00 | 9,890.00 | 9,760.00 | 9,850.00 | 9,850.00 | 110,279 |
| Jan 15, 2025 | 9,850.00 | 9,940.00 | 9,790.00 | 9,870.00 | 9,870.00 | 95,875 |
| Jan 14, 2025 | 9,730.00 | 9,800.00 | 9,640.00 | 9,790.00 | 9,790.00 | 74,495 |
| Jan 13, 2025 | 9,880.00 | 9,880.00 | 9,720.00 | 9,730.00 | 9,730.00 | 123,427 |
| Jan 10, 2025 | 9,860.00 | 9,880.00 | 9,780.00 | 9,820.00 | 9,820.00 | 117,777 |
| Jan 9, 2025 | 9,980.00 | 9,990.00 | 9,800.00 | 9,890.00 | 9,890.00 | 201,560 |
| Jan 8, 2025 | 10,010.00 | 10,070.00 | 9,900.00 | 9,980.00 | 9,980.00 | 91,251 |
| Jan 7, 2025 | 10,060.00 | 10,090.00 | 9,970.00 | 10,020.00 | 10,020.00 | 116,847 |
| Jan 6, 2025 | 9,860.00 | 10,010.00 | 9,750.00 | 10,010.00 | 10,010.00 | 224,375 |
| Jan 3, 2025 | 9,790.00 | 9,860.00 | 9,660.00 | 9,860.00 | 9,860.00 | 212,708 |
| Jan 2, 2025 | 9,620.00 | 9,860.00 | 9,510.00 | 9,790.00 | 9,790.00 | 188,394 |
| Dec 30, 2024 | 9,490.00 | 10,430.00 | 9,490.00 | 9,620.00 | 9,620.00 | 572,075 |
| Dec 27, 2024 | 9,870.00 | 9,930.00 | 9,750.00 | 9,900.00 | 9,900.00 | 123,167 |
| Dec 26, 2024 | 9,920.00 | 9,990.00 | 9,860.00 | 9,860.00 | 9,860.00 | 130,714 |
| Dec 24, 2024 | 10,020.00 | 10,060.00 | 9,920.00 | 9,970.00 | 9,970.00 | 140,524 |
| Dec 23, 2024 | 10,050.00 | 10,130.00 | 9,980.00 | 10,060.00 | 10,060.00 | 154,255 |
| Dec 20, 2024 | 10,160.00 | 10,180.00 | 9,990.00 | 10,050.00 | 10,050.00 | 192,921 |
| Dec 19, 2024 | 10,120.00 | 10,180.00 | 10,040.00 | 10,160.00 | 10,160.00 | 137,824 |
| Dec 18, 2024 | 10,120.00 | 10,330.00 | 10,070.00 | 10,290.00 | 10,290.00 | 182,907 |
| Dec 17, 2024 | 10,550.00 | 10,610.00 | 10,120.00 | 10,190.00 | 10,190.00 | 301,018 |
| Dec 16, 2024 | 10,750.00 | 10,780.00 | 10,530.00 | 10,600.00 | 10,600.00 | 112,449 |
| Dec 13, 2024 | 10,400.00 | 10,710.00 | 10,400.00 | 10,710.00 | 10,710.00 | 108,908 |
| Dec 12, 2024 | 10,640.00 | 10,690.00 | 10,400.00 | 10,570.00 | 10,570.00 | 148,138 |
| Dec 11, 2024 | 10,300.00 | 10,750.00 | 10,230.00 | 10,640.00 | 10,640.00 | 227,443 |
| Dec 10, 2024 | 9,950.00 | 10,360.00 | 9,950.00 | 10,290.00 | 10,290.00 | 215,133 |
| Dec 9, 2024 | 10,420.00 | 10,430.00 | 9,820.00 | 9,910.00 | 9,910.00 | 394,116 |
| Dec 6, 2024 | 10,570.00 | 10,950.00 | 10,440.00 | 10,640.00 | 10,640.00 | 281,635 |
| Dec 5, 2024 | 10,740.00 | 11,100.00 | 10,500.00 | 10,560.00 | 10,560.00 | 231,091 |
| Dec 4, 2024 | 10,800.00 | 11,140.00 | 10,600.00 | 10,830.00 | 10,830.00 | 392,308 |
| Dec 3, 2024 | 11,050.00 | 11,270.00 | 11,050.00 | 11,210.00 | 11,210.00 | 184,090 |
| Dec 2, 2024 | 11,810.00 | 11,860.00 | 11,060.00 | 11,130.00 | 11,130.00 | 301,444 |
| Nov 29, 2024 | 11,850.00 | 11,950.00 | 11,280.00 | 11,780.00 | 11,780.00 | 488,393 |
| Nov 28, 2024 | 11,940.00 | 11,980.00 | 11,500.00 | 11,630.00 | 11,630.00 | 303,793 |
| Nov 27, 2024 | 11,850.00 | 12,190.00 | 11,750.00 | 11,940.00 | 11,940.00 | 600,689 |
| Nov 26, 2024 | 10,770.00 | 11,840.00 | 10,770.00 | 11,830.00 | 11,830.00 | 854,127 |
| Nov 25, 2024 | 10,860.00 | 11,150.00 | 10,760.00 | 10,770.00 | 10,770.00 | 533,062 |
| Nov 22, 2024 | 11,070.00 | 11,070.00 | 10,730.00 | 10,760.00 | 10,760.00 | 189,046 |
| Nov 21, 2024 | 11,100.00 | 11,220.00 | 10,920.00 | 11,040.00 | 11,040.00 | 130,227 |
| Nov 20, 2024 | 11,390.00 | 11,400.00 | 11,060.00 | 11,100.00 | 11,100.00 | 180,162 |
| Nov 19, 2024 | 10,910.00 | 11,420.00 | 10,840.00 | 11,350.00 | 11,350.00 | 221,178 |
| Nov 18, 2024 | 10,650.00 | 11,320.00 | 10,640.00 | 11,020.00 | 11,020.00 | 178,138 |
| Nov 15, 2024 | 10,200.00 | 11,140.00 | 10,160.00 | 10,800.00 | 10,800.00 | 360,764 |
| Nov 14, 2024 | 10,330.00 | 10,440.00 | 10,070.00 | 10,080.00 | 10,080.00 | 193,496 |
| Nov 13, 2024 | 10,420.00 | 10,670.00 | 10,290.00 | 10,380.00 | 10,380.00 | 142,947 |
| Nov 12, 2024 | 11,200.00 | 11,200.00 | 10,250.00 | 10,540.00 | 10,540.00 | 283,521 |
| Nov 11, 2024 | 11,470.00 | 11,490.00 | 11,120.00 | 11,200.00 | 11,200.00 | 108,390 |
| Nov 8, 2024 | 11,500.00 | 11,670.00 | 11,320.00 | 11,490.00 | 11,490.00 | 145,769 |
| Nov 7, 2024 | 11,510.00 | 11,530.00 | 11,230.00 | 11,330.00 | 11,330.00 | 124,007 |
| Nov 6, 2024 | 11,500.00 | 11,740.00 | 11,430.00 | 11,560.00 | 11,560.00 | 279,771 |
| Nov 5, 2024 | 11,620.00 | 11,700.00 | 11,320.00 | 11,430.00 | 11,430.00 | 150,348 |
| Nov 4, 2024 | 11,350.00 | 11,800.00 | 11,270.00 | 11,620.00 | 11,620.00 | 570,639 |
| Nov 1, 2024 | 11,030.00 | 11,200.00 | 11,000.00 | 11,020.00 | 11,020.00 | 92,391 |
| Oct 31, 2024 | 11,110.00 | 11,270.00 | 11,020.00 | 11,190.00 | 11,190.00 | 143,650 |
| Oct 30, 2024 | 11,390.00 | 11,400.00 | 11,130.00 | 11,220.00 | 11,220.00 | 198,683 |
| Oct 29, 2024 | 10,700.00 | 11,390.00 | 10,670.00 | 11,380.00 | 11,380.00 | 539,987 |
| Oct 28, 2024 | 10,630.00 | 10,700.00 | 10,570.00 | 10,670.00 | 10,670.00 | 71,216 |
| Oct 25, 2024 | 10,490.00 | 10,770.00 | 10,430.00 | 10,600.00 | 10,600.00 | 183,314 |
| Oct 24, 2024 | 10,570.00 | 10,630.00 | 10,460.00 | 10,510.00 | 10,510.00 | 68,836 |
| Oct 23, 2024 | 10,610.00 | 10,790.00 | 10,410.00 | 10,570.00 | 10,570.00 | 130,377 |
| Oct 22, 2024 | 10,720.00 | 10,720.00 | 10,530.00 | 10,530.00 | 10,530.00 | 165,054 |
| Oct 21, 2024 | 10,210.00 | 10,860.00 | 10,180.00 | 10,710.00 | 10,710.00 | 498,353 |
| Oct 18, 2024 | 10,200.00 | 10,600.00 | 10,060.00 | 10,090.00 | 10,090.00 | 248,239 |
| Oct 17, 2024 | 9,990.00 | 10,210.00 | 9,860.00 | 10,150.00 | 10,150.00 | 114,629 |
| Oct 16, 2024 | 10,080.00 | 10,080.00 | 9,930.00 | 9,950.00 | 9,950.00 | 58,055 |
| Oct 15, 2024 | 9,970.00 | 10,060.00 | 9,950.00 | 9,980.00 | 9,980.00 | 56,394 |
| Oct 14, 2024 | 10,030.00 | 10,110.00 | 9,660.00 | 10,050.00 | 10,050.00 | 133,653 |
| Oct 11, 2024 | 10,060.00 | 10,210.00 | 10,010.00 | 10,050.00 | 10,050.00 | 68,017 |
| Oct 10, 2024 | 10,100.00 | 10,320.00 | 10,060.00 | 10,190.00 | 10,190.00 | 104,704 |
| Oct 8, 2024 | 10,000.00 | 10,100.00 | 9,910.00 | 10,000.00 | 10,000.00 | 42,922 |
| Oct 7, 2024 | 9,990.00 | 10,040.00 | 9,900.00 | 10,000.00 | 10,000.00 | 51,384 |
| Oct 4, 2024 | 9,960.00 | 10,090.00 | 9,900.00 | 10,020.00 | 10,020.00 | 107,003 |
| Oct 2, 2024 | 10,030.00 | 10,210.00 | 9,990.00 | 10,120.00 | 10,120.00 | 92,795 |
| Sep 30, 2024 | 10,560.00 | 10,560.00 | 10,170.00 | 10,170.00 | 10,170.00 | 144,874 |
| Sep 27, 2024 | 10,500.00 | 10,700.00 | 10,430.00 | 10,500.00 | 10,500.00 | 278,090 |
| Sep 26, 2024 | 10,190.00 | 10,230.00 | 10,090.00 | 10,200.00 | 10,200.00 | 144,053 |
| Sep 25, 2024 | 10,140.00 | 10,280.00 | 10,100.00 | 10,170.00 | 10,170.00 | 57,737 |
| Sep 24, 2024 | 10,020.00 | 10,180.00 | 10,010.00 | 10,180.00 | 10,180.00 | 81,004 |
| Sep 23, 2024 | 10,200.00 | 10,230.00 | 10,040.00 | 10,060.00 | 10,060.00 | 136,236 |
| Sep 20, 2024 | 10,550.00 | 10,570.00 | 10,230.00 | 10,350.00 | 10,350.00 | 104,435 |
| Sep 19, 2024 | 10,250.00 | 10,570.00 | 10,200.00 | 10,400.00 | 10,400.00 | 122,381 |
| Sep 13, 2024 | 10,210.00 | 10,250.00 | 9,960.00 | 10,180.00 | 10,180.00 | 151,381 |
| Sep 12, 2024 | 10,140.00 | 10,310.00 | 10,140.00 | 10,200.00 | 10,200.00 | 69,645 |
| Sep 11, 2024 | 10,180.00 | 10,490.00 | 10,070.00 | 10,110.00 | 10,110.00 | 95,036 |
| Sep 10, 2024 | 10,120.00 | 10,180.00 | 9,980.00 | 10,010.00 | 10,010.00 | 72,928 |
| Sep 9, 2024 | 10,160.00 | 10,230.00 | 9,930.00 | 10,070.00 | 10,070.00 | 186,798 |
| Sep 6, 2024 | 10,510.00 | 10,600.00 | 10,180.00 | 10,230.00 | 10,230.00 | 98,918 |
| Sep 5, 2024 | 10,170.00 | 10,850.00 | 10,170.00 | 10,510.00 | 10,510.00 | 183,837 |
| Sep 4, 2024 | 10,050.00 | 10,300.00 | 10,030.00 | 10,160.00 | 10,160.00 | 97,928 |
| Sep 3, 2024 | 10,770.00 | 10,790.00 | 10,460.00 | 10,460.00 | 10,460.00 | 83,658 |
| Sep 2, 2024 | 10,600.00 | 10,840.00 | 10,450.00 | 10,790.00 | 10,790.00 | 116,334 |
| Aug 30, 2024 | 10,610.00 | 10,640.00 | 10,400.00 | 10,590.00 | 10,590.00 | 89,348 |
| Aug 29, 2024 | 10,770.00 | 10,770.00 | 10,500.00 | 10,520.00 | 10,520.00 | 114,860 |
| Aug 28, 2024 | 10,970.00 | 10,970.00 | 10,630.00 | 10,770.00 | 10,770.00 | 148,620 |
| Aug 27, 2024 | 11,090.00 | 11,200.00 | 10,830.00 | 11,040.00 | 11,040.00 | 167,238 |
| Aug 26, 2024 | 10,170.00 | 11,180.00 | 10,170.00 | 11,080.00 | 11,080.00 | 542,821 |
| Aug 23, 2024 | 10,150.00 | 10,210.00 | 9,950.00 | 10,170.00 | 10,170.00 | 67,554 |
| Aug 22, 2024 | 10,470.00 | 10,470.00 | 10,150.00 | 10,210.00 | 10,210.00 | 82,306 |
| Aug 21, 2024 | 10,130.00 | 10,440.00 | 10,060.00 | 10,430.00 | 10,430.00 | 135,690 |
| Aug 20, 2024 | 9,590.00 | 10,110.00 | 9,570.00 | 10,100.00 | 10,100.00 | 131,793 |
| Aug 19, 2024 | 9,850.00 | 9,850.00 | 9,520.00 | 9,590.00 | 9,590.00 | 106,469 |
| Aug 16, 2024 | 9,700.00 | 9,850.00 | 9,680.00 | 9,840.00 | 9,840.00 | 72,157 |
| Aug 14, 2024 | 9,630.00 | 9,710.00 | 9,500.00 | 9,680.00 | 9,680.00 | 99,680 |
| Aug 13, 2024 | 9,780.00 | 9,780.00 | 9,460.00 | 9,500.00 | 9,500.00 | 182,025 |
| Aug 12, 2024 | 9,700.00 | 9,870.00 | 9,700.00 | 9,790.00 | 9,790.00 | 125,645 |
| Aug 9, 2024 | 9,860.00 | 10,030.00 | 9,700.00 | 9,790.00 | 9,790.00 | 111,437 |
| Aug 8, 2024 | 10,000.00 | 10,100.00 | 9,790.00 | 9,840.00 | 9,840.00 | 92,063 |
| Aug 7, 2024 | 10,110.00 | 10,200.00 | 9,930.00 | 10,000.00 | 10,000.00 | 54,193 |
| Aug 6, 2024 | 9,800.00 | 10,280.00 | 9,760.00 | 10,110.00 | 10,110.00 | 156,477 |
| Aug 5, 2024 | 10,480.00 | 10,480.00 | 9,700.00 | 9,810.00 | 9,810.00 | 232,190 |
| Aug 2, 2024 | 10,570.00 | 10,600.00 | 10,410.00 | 10,460.00 | 10,460.00 | 128,704 |
| Aug 1, 2024 | 10,520.00 | 10,720.00 | 10,400.00 | 10,610.00 | 10,610.00 | 60,339 |
| Jul 31, 2024 | 10,510.00 | 10,700.00 | 10,470.00 | 10,510.00 | 10,510.00 | 52,422 |
| Jul 30, 2024 | 10,850.00 | 10,950.00 | 10,390.00 | 10,510.00 | 10,510.00 | 181,261 |
| Jul 29, 2024 | 10,780.00 | 10,940.00 | 10,780.00 | 10,840.00 | 10,840.00 | 43,584 |
| Jul 26, 2024 | 10,750.00 | 10,840.00 | 10,710.00 | 10,780.00 | 10,780.00 | 52,980 |
| Jul 25, 2024 | 10,840.00 | 10,960.00 | 10,710.00 | 10,750.00 | 10,750.00 | 84,648 |
| Jul 24, 2024 | 10,910.00 | 10,980.00 | 10,820.00 | 10,910.00 | 10,910.00 | 49,150 |
| Jul 23, 2024 | 11,090.00 | 11,090.00 | 10,900.00 | 10,900.00 | 10,900.00 | 97,624 |
| Jul 22, 2024 | 11,030.00 | 11,070.00 | 10,980.00 | 10,990.00 | 10,990.00 | 92,595 |
| Jul 19, 2024 | 11,360.00 | 11,360.00 | 11,060.00 | 11,150.00 | 11,150.00 | 128,584 |
| Jul 18, 2024 | 11,240.00 | 11,390.00 | 11,030.00 | 11,360.00 | 11,360.00 | 177,432 |
| Jul 17, 2024 | 11,200.00 | 11,290.00 | 11,050.00 | 11,240.00 | 11,240.00 | 95,540 |
| Jul 16, 2024 | 11,120.00 | 11,160.00 | 11,010.00 | 11,030.00 | 11,030.00 | 113,657 |
| Jul 15, 2024 | 11,150.00 | 11,200.00 | 11,110.00 | 11,120.00 | 11,120.00 | 105,631 |
| Jul 12, 2024 | 11,220.00 | 11,280.00 | 11,150.00 | 11,150.00 | 11,150.00 | 86,534 |
| Jul 11, 2024 | 11,300.00 | 11,300.00 | 11,140.00 | 11,220.00 | 11,220.00 | 140,375 |
| Jul 10, 2024 | 11,300.00 | 11,300.00 | 11,170.00 | 11,280.00 | 11,280.00 | 76,628 |
| Jul 9, 2024 | 11,320.00 | 11,510.00 | 11,240.00 | 11,300.00 | 11,300.00 | 135,639 |
| Jul 8, 2024 | 11,430.00 | 11,430.00 | 11,200.00 | 11,320.00 | 11,320.00 | 97,875 |
| Jul 5, 2024 | 11,260.00 | 11,590.00 | 11,150.00 | 11,330.00 | 11,330.00 | 123,187 |
| Jul 4, 2024 | 11,200.00 | 11,360.00 | 10,970.00 | 11,280.00 | 11,280.00 | 256,449 |
| Jul 3, 2024 | 11,620.00 | 11,690.00 | 11,150.00 | 11,200.00 | 11,200.00 | 265,200 |
| Jul 2, 2024 | 11,920.00 | 11,920.00 | 11,600.00 | 11,610.00 | 11,610.00 | 186,137 |
| Jul 1, 2024 | 11,700.00 | 12,040.00 | 11,700.00 | 11,910.00 | 11,910.00 | 168,390 |
| Jun 28, 2024 | 11,790.00 | 11,990.00 | 11,660.00 | 11,710.00 | 11,710.00 | 189,681 |
| Jun 27, 2024 | 11,990.00 | 11,990.00 | 11,610.00 | 11,700.00 | 11,700.00 | 299,645 |
| Jun 26, 2024 | 12,410.00 | 12,500.00 | 11,900.00 | 12,000.00 | 12,000.00 | 453,458 |
| Jun 25, 2024 | 12,300.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 108,362 |
| Jun 24, 2024 | 12,320.00 | 12,470.00 | 12,280.00 | 12,340.00 | 12,340.00 | 109,547 |
| Jun 21, 2024 | 12,400.00 | 12,570.00 | 12,260.00 | 12,320.00 | 12,320.00 | 267,719 |
| Jun 20, 2024 | 12,620.00 | 12,720.00 | 12,500.00 | 12,590.00 | 12,590.00 | 94,099 |
| Jun 19, 2024 | 12,940.00 | 13,050.00 | 12,310.00 | 12,620.00 | 12,620.00 | 274,034 |
| Jun 18, 2024 | 13,260.00 | 13,330.00 | 12,910.00 | 12,940.00 | 12,940.00 | 129,792 |
| Jun 17, 2024 | 13,330.00 | 13,410.00 | 13,160.00 | 13,300.00 | 13,300.00 | 104,804 |
| Jun 14, 2024 | 13,280.00 | 13,430.00 | 13,090.00 | 13,360.00 | 13,360.00 | 161,607 |
| Jun 13, 2024 | 13,020.00 | 13,340.00 | 12,930.00 | 13,280.00 | 13,280.00 | 169,228 |
| Jun 12, 2024 | 12,910.00 | 13,070.00 | 12,780.00 | 13,020.00 | 13,020.00 | 98,974 |
| Jun 11, 2024 | 13,370.00 | 13,390.00 | 12,860.00 | 12,910.00 | 12,910.00 | 202,720 |
| Jun 10, 2024 | 13,340.00 | 13,400.00 | 13,070.00 | 13,370.00 | 13,370.00 | 110,742 |
| Jun 7, 2024 | 13,050.00 | 13,400.00 | 13,050.00 | 13,250.00 | 13,250.00 | 177,739 |
| Jun 5, 2024 | 13,430.00 | 13,440.00 | 13,020.00 | 13,050.00 | 13,050.00 | 170,163 |
| Jun 4, 2024 | 12,880.00 | 13,480.00 | 12,870.00 | 13,350.00 | 13,350.00 | 284,396 |
| Jun 3, 2024 | 12,920.00 | 13,050.00 | 12,790.00 | 12,860.00 | 12,860.00 | 162,585 |
| May 31, 2024 | 12,180.00 | 12,770.00 | 12,180.00 | 12,760.00 | 12,760.00 | 159,775 |
| May 30, 2024 | 12,160.00 | 12,280.00 | 12,050.00 | 12,160.00 | 12,160.00 | 46,105 |
| May 29, 2024 | 12,350.00 | 12,360.00 | 12,100.00 | 12,160.00 | 12,160.00 | 92,003 |
| May 28, 2024 | 12,450.00 | 12,500.00 | 12,240.00 | 12,350.00 | 12,350.00 | 113,008 |
| May 27, 2024 | 12,430.00 | 12,440.00 | 12,200.00 | 12,350.00 | 12,350.00 | 124,490 |
| May 24, 2024 | 12,490.00 | 12,520.00 | 12,220.00 | 12,300.00 | 12,300.00 | 147,681 |
| May 23, 2024 | 12,550.00 | 12,670.00 | 12,390.00 | 12,490.00 | 12,490.00 | 108,562 |
| May 22, 2024 | 12,500.00 | 12,620.00 | 12,370.00 | 12,550.00 | 12,550.00 | 130,667 |
| May 21, 2024 | 12,850.00 | 12,850.00 | 12,490.00 | 12,590.00 | 12,590.00 | 266,240 |
| May 20, 2024 | 12,940.00 | 13,010.00 | 12,730.00 | 12,850.00 | 12,850.00 | 89,365 |
| May 17, 2024 | 13,210.00 | 13,290.00 | 12,850.00 | 12,910.00 | 12,910.00 | 150,338 |
| May 16, 2024 | 13,530.00 | 13,610.00 | 13,160.00 | 13,210.00 | 13,210.00 | 149,470 |
| May 14, 2024 | 13,510.00 | 13,640.00 | 13,200.00 | 13,540.00 | 13,540.00 | 176,517 |
| May 13, 2024 | 13,470.00 | 13,610.00 | 13,350.00 | 13,500.00 | 13,500.00 | 84,407 |
| May 10, 2024 | 13,810.00 | 13,810.00 | 13,420.00 | 13,480.00 | 13,480.00 | 121,308 |
| May 9, 2024 | 13,920.00 | 13,920.00 | 13,370.00 | 13,740.00 | 13,740.00 | 198,697 |
| May 8, 2024 | 13,960.00 | 14,100.00 | 13,590.00 | 13,720.00 | 13,720.00 | 99,097 |
| May 7, 2024 | 13,970.00 | 13,980.00 | 13,700.00 | 13,900.00 | 13,900.00 | 157,190 |
| May 3, 2024 | 14,200.00 | 14,250.00 | 13,710.00 | 13,810.00 | 13,810.00 | 115,759 |
| May 2, 2024 | 14,000.00 | 14,270.00 | 13,970.00 | 14,200.00 | 14,200.00 | 388,827 |
| Apr 30, 2024 | 13,900.00 | 13,970.00 | 13,790.00 | 13,940.00 | 13,940.00 | 141,227 |